La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0659 -0,0014 (-0,13 %) Gold future
2 292,30 -10,60 (-0,46 %) Bitcoin EUR
56 436,91 -3 152,99 (-5,29 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-04-16 3:01PM EDT | 75.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240503C00076000 | 2024-04-26 11:31AM EDT | 76.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240503C00078000 | 2024-04-29 12:50PM EDT | 78.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SBUX240503C00079000 | 2024-04-30 2:49PM EDT | 79.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240503C00080000 | 2024-04-30 3:35PM EDT | 80.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240503C00081000 | 2024-04-29 11:47AM EDT | 81.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240503C00082000 | 2024-04-30 10:39AM EDT | 82.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240503C00083000 | 2024-04-30 3:17PM EDT | 83.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240503C00084000 | 2024-04-30 3:59PM EDT | 84.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SBUX240503C00085000 | 2024-04-30 3:59PM EDT | 85.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SBUX240503C00086000 | 2024-04-30 3:58PM EDT | 86.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SBUX240503C00087000 | 2024-04-30 3:59PM EDT | 87.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| SBUX240503C00088000 | 2024-04-30 3:59PM EDT | 88.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 0.00% |
| SBUX240503C00089000 | 2024-04-30 3:59PM EDT | 89.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,725 | 0 | 1.56% |
| SBUX240503C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4,959 | 0 | 6.25% |
| SBUX240503C00091000 | 2024-04-30 3:59PM EDT | 91.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| SBUX240503C00092000 | 2024-04-30 3:59PM EDT | 92.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,576 | 0 | 12.50% |
| SBUX240503C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 12.50% |
| SBUX240503C00094000 | 2024-04-30 3:59PM EDT | 94.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,402 | 0 | 12.50% |
| SBUX240503C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 25.00% |
| SBUX240503C00096000 | 2024-04-30 3:59PM EDT | 96.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 25.00% |
| SBUX240503C00097000 | 2024-04-30 3:59PM EDT | 97.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 25.00% |
| SBUX240503C00098000 | 2024-04-30 3:59PM EDT | 98.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 25.00% |
| SBUX240503C00099000 | 2024-04-30 3:59PM EDT | 99.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 25.00% |
| SBUX240503C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,740 | 0 | 25.00% |
| SBUX240503C00101000 | 2024-04-30 3:59PM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| SBUX240503C00102000 | 2024-04-30 3:59PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| SBUX240503C00103000 | 2024-04-30 3:56PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 50.00% |
| SBUX240503C00104000 | 2024-04-30 3:56PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| SBUX240503C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 50.00% |
| SBUX240503C00106000 | 2024-04-30 3:58PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| SBUX240503C00107000 | 2024-04-30 3:39PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| SBUX240503C00108000 | 2024-04-30 3:44PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| SBUX240503C00109000 | 2024-04-29 12:28PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503C00110000 | 2024-04-30 3:43PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SBUX240503C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-04-30 2:24PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SBUX240503P00060000 | 2024-04-08 3:02PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240503P00065000 | 2024-04-29 11:17AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX240503P00067000 | 2024-04-25 1:43PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240503P00068000 | 2024-04-29 10:36AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503P00069000 | 2024-04-26 10:37AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240503P00070000 | 2024-04-30 3:57PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SBUX240503P00071000 | 2024-04-30 3:58PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SBUX240503P00072000 | 2024-04-30 3:53PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| SBUX240503P00073000 | 2024-04-30 3:58PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| SBUX240503P00074000 | 2024-04-30 3:59PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 50.00% |
| SBUX240503P00075000 | 2024-04-30 3:59PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,492 | 0 | 50.00% |
| SBUX240503P00076000 | 2024-04-30 3:55PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 50.00% |
| SBUX240503P00077000 | 2024-04-30 3:59PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 25.00% |
| SBUX240503P00078000 | 2024-04-30 3:59PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 25.00% |
| SBUX240503P00079000 | 2024-04-30 3:59PM EDT | 79.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 25.00% |
| SBUX240503P00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,927 | 0 | 25.00% |
| SBUX240503P00081000 | 2024-04-30 3:59PM EDT | 81.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 25.00% |
| SBUX240503P00082000 | 2024-04-30 3:59PM EDT | 82.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,861 | 0 | 25.00% |
| SBUX240503P00083000 | 2024-04-30 3:59PM EDT | 83.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 12.50% |
| SBUX240503P00084000 | 2024-04-30 3:59PM EDT | 84.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 12.50% |
| SBUX240503P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 12.50% |
| SBUX240503P00086000 | 2024-04-30 3:59PM EDT | 86.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| SBUX240503P00087000 | 2024-04-30 3:59PM EDT | 87.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 6.25% |
| SBUX240503P00088000 | 2024-04-30 3:59PM EDT | 88.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 1.56% |
| SBUX240503P00089000 | 2024-04-30 3:59PM EDT | 89.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| SBUX240503P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| SBUX240503P00091000 | 2024-04-30 3:59PM EDT | 91.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| SBUX240503P00092000 | 2024-04-30 3:59PM EDT | 92.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SBUX240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240503P00094000 | 2024-04-30 3:56PM EDT | 94.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX240503P00095000 | 2024-04-30 3:15PM EDT | 95.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240503P00096000 | 2024-04-30 10:38AM EDT | 96.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240503P00097000 | 2024-04-29 9:48AM EDT | 97.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240503P00098000 | 2024-03-27 2:28PM EDT | 98.00 | 7.35 | 8.95 | 10.45 | 0.00 | - | 3 | 1 | 75.39% |
| SBUX240503P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240503P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240503P00101000 | 2024-04-30 9:52AM EDT | 101.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
